ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009770/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26350,0,3,0.00,8010450,305,3.01,26350,26350,26150,34250,18450,26350,26263.77,2.67,0,-26,26750,26550,26200,26000,25650,26650,26100,125,7900,5000,19490,50,1,2499971,659,4.71,0.29,12,0.01,5589.00,89655.00,28000,20241125,-5.89,24450,20240417,7.77,26450,-0.38,20250227,25200,4.56,20250210,28000,-5.89,20241125,24450,7.77,20240417,0.00,N,009770,5000,124 억,,66699,N,N,2,N,00,N
20250306,150238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26150,-200,5,-0.76,6271400,239,2.35,26350,26350,26150,34250,18450,26350,26240.17,2.67,0,-23,26750,26550,26200,26000,25650,26650,26100,125,7900,5000,19490,50,1,2499971,654,4.68,0.29,12,0.01,5589.00,89655.00,28000,20241125,-6.61,24450,20240417,6.95,26450,-1.13,20250227,25200,3.77,20250210,28000,-6.61,20241125,24450,6.95,20240417,0.00,N,009770,5000,124 억,,66699,N,N,0,N,00,N
20250306,140238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26300,-50,5,-0.19,3233200,123,1.21,26350,26350,26200,34250,18450,26350,26286.18,2.67,0,-24,26750,26550,26200,26000,25650,26650,26100,125,7900,5000,19490,50,1,2499971,657,4.71,0.29,12,0.00,5589.00,89655.00,28000,20241125,-6.07,24450,20240417,7.57,26450,-0.57,20250227,25200,4.37,20250210,28000,-6.07,20241125,24450,7.57,20240417,0.00,N,009770,5000,124 억,,66699,N,N,0,N,00,N
20250306,130237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26300,-50,5,-0.19,3233200,123,1.21,26350,26350,26200,34250,18450,26350,26286.18,2.67,0,-24,26750,26550,26200,26000,25650,26650,26100,125,7900,5000,19490,50,1,2499971,657,4.71,0.29,12,0.00,5589.00,89655.00,28000,20241125,-6.07,24450,20240417,7.57,26450,-0.57,20250227,25200,4.37,20250210,28000,-6.07,20241125,24450,7.57,20240417,0.00,N,009770,5000,124 억,,66699,N,N,0,N,00,N
20250306,120238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26200,-150,5,-0.57,3206900,122,1.20,26350,26350,26200,34250,18450,26350,26286.07,2.67,0,-24,26750,26550,26200,26000,25650,26650,26100,125,7900,5000,19490,50,1,2499971,655,4.69,0.29,12,0.00,5589.00,89655.00,28000,20241125,-6.43,24450,20240417,7.16,26450,-0.95,20250227,25200,3.97,20250210,28000,-6.43,20241125,24450,7.16,20240417,0.00,N,009770,5000,124 억,,66699,N,N,0,N,00,N
20250306,110237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26200,-150,5,-0.57,2761500,105,1.03,26350,26350,26200,34250,18450,26350,26300.00,2.67,0,-24,26750,26550,26200,26000,25650,26650,26100,125,7900,5000,19490,50,1,2499971,655,4.69,0.29,12,0.00,5589.00,89655.00,28000,20241125,-6.43,24450,20240417,7.16,26450,-0.95,20250227,25200,3.97,20250210,28000,-6.43,20241125,24450,7.16,20240417,0.00,N,009770,5000,124 억,,66699,N,N,0,N,00,N
20250306,100238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26300,-50,5,-0.19,2735300,104,1.02,26350,26350,26200,34250,18450,26350,26300.96,2.67,0,-24,26750,26550,26200,26000,25650,26650,26100,125,7900,5000,19490,50,1,2499971,657,4.71,0.29,12,0.00,5589.00,89655.00,28000,20241125,-6.07,24450,20240417,7.57,26450,-0.57,20250227,25200,4.37,20250210,28000,-6.07,20241125,24450,7.57,20240417,0.00,N,009770,5000,124 억,,66699,N,N,0,N,00,N
20250306,090240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26350,0,3,0.00,1712750,65,0.64,26350,26350,26350,34250,18450,26350,26350.00,2.67,0,-26,26750,26550,26200,26000,25650,26650,26100,125,7900,5000,19490,50,1,2499971,659,4.71,0.29,12,0.00,5589.00,89655.00,28000,20241125,-5.89,24450,20240417,7.77,26450,-0.38,20250227,25200,4.56,20250210,28000,-5.89,20241125,24450,7.77,20240417,0.00,N,009770,5000,124 억,,66699,N,N,0,N,00,N
20250305,160236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26350,500,2,1.93,264901775,10149,171.99,25850,26400,25850,33600,18100,25850,26101.27,2.67,0,58,26283,26066,25783,25566,25283,26175,25675,125,7750,5000,19120,50,1,2499971,659,4.71,0.29,12,0.41,5589.00,89655.00,28000,20241125,-5.89,24450,20240417,7.77,26450,-0.38,20250227,25200,4.56,20250210,28000,-5.89,20241125,24450,7.77,20240417,0.00,N,009770,5000,124 억,,66671,N,N,0,N,00,N
20250305,150237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26350,500,2,1.93,262672025,10064,170.55,25850,26400,25850,33600,18100,25850,26100.16,2.67,0,102,26283,26066,25783,25566,25283,26175,25675,125,7750,5000,19120,50,1,2499971,659,4.71,0.29,12,0.40,5589.00,89655.00,28000,20241125,-5.89,24450,20240417,7.77,26450,-0.38,20250227,25200,4.56,20250210,28000,-5.89,20241125,24450,7.77,20240417,0.00,N,009770,5000,124 억,,66671,N,N,0,N,00,N
20250305,140235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26200,350,2,1.35,262461650,10056,170.41,25850,26400,25850,33600,18100,25850,26100.00,2.67,0,100,26283,26066,25783,25566,25283,26175,25675,125,7750,5000,19120,50,1,2499971,655,4.69,0.29,12,0.40,5589.00,89655.00,28000,20241125,-6.43,24450,20240417,7.16,26450,-0.95,20250227,25200,3.97,20250210,28000,-6.43,20241125,24450,7.16,20240417,0.00,N,009770,5000,124 억,,66671,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160238 57 100.00 KOSPI 종이·목재 N N N N N 26350 0 3 0.00 8010450 305 3.01 26350 26350 26150 34250 18450 26350 26263.77 2.67 0 -26 26750 26550 26200 26000 25650 26650 26100 125 7900 5000 19490 50 1 2499971 659 4.71 0.29 12 0.01 5589.00 89655.00 28000 20241125 -5.89 24450 20240417 7.77 26450 -0.38 20250227 25200 4.56 20250210 28000 -5.89 20241125 24450 7.77 20240417 0.00 N 009770 5000 124 억 66699 N N 2 N 00 N
3 20250306 150238 57 100.00 KOSPI 종이·목재 N N N N N 26150 -200 5 -0.76 6271400 239 2.35 26350 26350 26150 34250 18450 26350 26240.17 2.67 0 -23 26750 26550 26200 26000 25650 26650 26100 125 7900 5000 19490 50 1 2499971 654 4.68 0.29 12 0.01 5589.00 89655.00 28000 20241125 -6.61 24450 20240417 6.95 26450 -1.13 20250227 25200 3.77 20250210 28000 -6.61 20241125 24450 6.95 20240417 0.00 N 009770 5000 124 억 66699 N N 0 N 00 N
4 20250306 140238 57 100.00 KOSPI 종이·목재 N N N N N 26300 -50 5 -0.19 3233200 123 1.21 26350 26350 26200 34250 18450 26350 26286.18 2.67 0 -24 26750 26550 26200 26000 25650 26650 26100 125 7900 5000 19490 50 1 2499971 657 4.71 0.29 12 0.00 5589.00 89655.00 28000 20241125 -6.07 24450 20240417 7.57 26450 -0.57 20250227 25200 4.37 20250210 28000 -6.07 20241125 24450 7.57 20240417 0.00 N 009770 5000 124 억 66699 N N 0 N 00 N
5 20250306 130237 57 100.00 KOSPI 종이·목재 N N N N N 26300 -50 5 -0.19 3233200 123 1.21 26350 26350 26200 34250 18450 26350 26286.18 2.67 0 -24 26750 26550 26200 26000 25650 26650 26100 125 7900 5000 19490 50 1 2499971 657 4.71 0.29 12 0.00 5589.00 89655.00 28000 20241125 -6.07 24450 20240417 7.57 26450 -0.57 20250227 25200 4.37 20250210 28000 -6.07 20241125 24450 7.57 20240417 0.00 N 009770 5000 124 억 66699 N N 0 N 00 N
6 20250306 120238 57 100.00 KOSPI 종이·목재 N N N N N 26200 -150 5 -0.57 3206900 122 1.20 26350 26350 26200 34250 18450 26350 26286.07 2.67 0 -24 26750 26550 26200 26000 25650 26650 26100 125 7900 5000 19490 50 1 2499971 655 4.69 0.29 12 0.00 5589.00 89655.00 28000 20241125 -6.43 24450 20240417 7.16 26450 -0.95 20250227 25200 3.97 20250210 28000 -6.43 20241125 24450 7.16 20240417 0.00 N 009770 5000 124 억 66699 N N 0 N 00 N
7 20250306 110237 57 100.00 KOSPI 종이·목재 N N N N N 26200 -150 5 -0.57 2761500 105 1.03 26350 26350 26200 34250 18450 26350 26300.00 2.67 0 -24 26750 26550 26200 26000 25650 26650 26100 125 7900 5000 19490 50 1 2499971 655 4.69 0.29 12 0.00 5589.00 89655.00 28000 20241125 -6.43 24450 20240417 7.16 26450 -0.95 20250227 25200 3.97 20250210 28000 -6.43 20241125 24450 7.16 20240417 0.00 N 009770 5000 124 억 66699 N N 0 N 00 N
8 20250306 100238 57 100.00 KOSPI 종이·목재 N N N N N 26300 -50 5 -0.19 2735300 104 1.02 26350 26350 26200 34250 18450 26350 26300.96 2.67 0 -24 26750 26550 26200 26000 25650 26650 26100 125 7900 5000 19490 50 1 2499971 657 4.71 0.29 12 0.00 5589.00 89655.00 28000 20241125 -6.07 24450 20240417 7.57 26450 -0.57 20250227 25200 4.37 20250210 28000 -6.07 20241125 24450 7.57 20240417 0.00 N 009770 5000 124 억 66699 N N 0 N 00 N
9 20250306 090240 57 100.00 KOSPI 종이·목재 N N N N N 26350 0 3 0.00 1712750 65 0.64 26350 26350 26350 34250 18450 26350 26350.00 2.67 0 -26 26750 26550 26200 26000 25650 26650 26100 125 7900 5000 19490 50 1 2499971 659 4.71 0.29 12 0.00 5589.00 89655.00 28000 20241125 -5.89 24450 20240417 7.77 26450 -0.38 20250227 25200 4.56 20250210 28000 -5.89 20241125 24450 7.77 20240417 0.00 N 009770 5000 124 억 66699 N N 0 N 00 N
10 20250305 160236 57 100.00 KOSPI 종이·목재 N N N N N 26350 500 2 1.93 264901775 10149 171.99 25850 26400 25850 33600 18100 25850 26101.27 2.67 0 58 26283 26066 25783 25566 25283 26175 25675 125 7750 5000 19120 50 1 2499971 659 4.71 0.29 12 0.41 5589.00 89655.00 28000 20241125 -5.89 24450 20240417 7.77 26450 -0.38 20250227 25200 4.56 20250210 28000 -5.89 20241125 24450 7.77 20240417 0.00 N 009770 5000 124 억 66671 N N 0 N 00 N
11 20250305 150237 57 100.00 KOSPI 종이·목재 N N N N N 26350 500 2 1.93 262672025 10064 170.55 25850 26400 25850 33600 18100 25850 26100.16 2.67 0 102 26283 26066 25783 25566 25283 26175 25675 125 7750 5000 19120 50 1 2499971 659 4.71 0.29 12 0.40 5589.00 89655.00 28000 20241125 -5.89 24450 20240417 7.77 26450 -0.38 20250227 25200 4.56 20250210 28000 -5.89 20241125 24450 7.77 20240417 0.00 N 009770 5000 124 억 66671 N N 0 N 00 N
12 20250305 140235 57 100.00 KOSPI 종이·목재 N N N N N 26200 350 2 1.35 262461650 10056 170.41 25850 26400 25850 33600 18100 25850 26100.00 2.67 0 100 26283 26066 25783 25566 25283 26175 25675 125 7750 5000 19120 50 1 2499971 655 4.69 0.29 12 0.40 5589.00 89655.00 28000 20241125 -6.43 24450 20240417 7.16 26450 -0.95 20250227 25200 3.97 20250210 28000 -6.43 20241125 24450 7.16 20240417 0.00 N 009770 5000 124 억 66671 N N 0 N 00 N